1,155円
ＫＯＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 1,181.0 | 1,188.0 | 1,172.0 | 1,188.0 | 1,188.0 | 174,600 |
| 2025/09/05 | 1,155.0 | 1,174.0 | 1,155.0 | 1,172.0 | 1,172.0 | 169,000 |
| 2025/09/04 | 1,155.0 | 1,161.0 | 1,138.0 | 1,144.0 | 1,144.0 | 147,200 |
| 2025/09/03 | 1,166.0 | 1,170.0 | 1,152.0 | 1,152.0 | 1,152.0 | 230,400 |
| 2025/09/02 | 1,170.0 | 1,178.0 | 1,157.0 | 1,165.0 | 1,165.0 | 228,400 |
| 2025/09/01 | 1,168.0 | 1,170.0 | 1,149.0 | 1,169.0 | 1,169.0 | 280,200 |
| 2025/08/29 | 1,159.0 | 1,167.0 | 1,154.0 | 1,157.0 | 1,157.0 | 185,700 |
| 2025/08/28 | 1,150.0 | 1,160.0 | 1,147.0 | 1,157.0 | 1,157.0 | 159,200 |
| 2025/08/27 | 1,152.0 | 1,162.0 | 1,145.0 | 1,153.0 | 1,153.0 | 144,000 |
| 2025/08/26 | 1,150.0 | 1,160.0 | 1,137.0 | 1,152.0 | 1,152.0 | 223,500 |
| 2025/08/25 | 1,132.0 | 1,156.0 | 1,126.0 | 1,142.0 | 1,142.0 | 401,300 |
| 2025/08/22 | 1,124.0 | 1,135.0 | 1,119.0 | 1,126.0 | 1,126.0 | 233,300 |
| 2025/08/21 | 1,099.0 | 1,134.0 | 1,094.0 | 1,123.0 | 1,123.0 | 315,000 |
| 2025/08/20 | 1,114.0 | 1,123.0 | 1,098.0 | 1,100.0 | 1,100.0 | 304,700 |
| 2025/08/19 | 1,105.0 | 1,114.0 | 1,103.0 | 1,114.0 | 1,114.0 | 175,500 |
| 2025/08/18 | 1,090.0 | 1,108.0 | 1,084.0 | 1,105.0 | 1,105.0 | 172,300 |
| 2025/08/15 | 1,088.0 | 1,101.0 | 1,086.0 | 1,097.0 | 1,097.0 | 260,800 |
| 2025/08/14 | 1,110.0 | 1,122.0 | 1,087.0 | 1,087.0 | 1,087.0 | 303,100 |
| 2025/08/13 | 1,103.0 | 1,121.0 | 1,096.0 | 1,115.0 | 1,115.0 | 390,200 |
| 2025/08/12 | 1,096.0 | 1,103.0 | 1,089.0 | 1,096.0 | 1,096.0 | 348,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＫＯＡの取引履歴を振り返りませんか？
ＫＯＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
